|
 INFINEON TECHNOLO - [Ticker: IFX.F] |     | | Last Trade | 24.44 | Last Trade Time | 2017-11-01 - 23:34:00 | | Variation | +0.91 (+3.87%) | Open | 23.84 | | High | 24.69 | Low | 23.84 | | Volume | 62,534 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.40 x 400,000 - 24.50 x 400,000 | | Former Close | 23.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IFX.F quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-02 | 150,100 | 5.45 | 5.66 | 5.44 | 5.53 | 00:00:00 | | 2012-11-05 | 40,100 | 5.53 | 5.60 | 5.50 | 5.58 | 00:00:00 | | 2012-11-06 | 95,700 | 5.57 | 5.72 | 5.57 | 5.72 | 00:00:00 | | 2012-11-07 | 155,700 | 5.62 | 5.69 | 5.35 | 5.45 | 00:00:00 | | 2012-11-08 | 88,700 | 5.45 | 5.47 | 5.33 | 5.37 | 00:00:00 | | 2012-11-09 | 58,600 | 5.36 | 5.46 | 5.30 | 5.36 | 00:00:00 | | 2012-11-12 | 60,400 | 5.40 | 5.40 | 5.26 | 5.29 | 00:00:00 | | 2012-11-13 | 64,600 | 5.24 | 5.29 | 5.15 | 5.20 | 00:00:00 | | 2012-11-14 | 285,500 | 5.13 | 5.64 | 5.10 | 5.53 | 00:00:00 | | 2012-11-15 | 74,600 | 5.51 | 5.52 | 5.41 | 5.45 | 00:00:00 | | 2012-11-16 | 127,900 | 5.43 | 5.47 | 5.35 | 5.38 | 00:00:00 | | 2012-11-19 | 123,400 | 5.41 | 5.72 | 5.41 | 5.68 | 00:00:00 | | 2012-11-20 | 131,100 | 5.67 | 5.74 | 5.60 | 5.65 | 00:00:00 | | 2012-11-21 | 87,000 | 5.66 | 5.85 | 5.64 | 5.85 | 00:00:00 | | 2012-11-22 | 106,600 | 5.84 | 5.95 | 5.84 | 5.89 | 00:00:00 | | 2012-11-23 | 79,900 | 5.89 | 5.93 | 5.78 | 5.90 | 00:00:00 | | 2012-11-26 | 49,400 | 5.90 | 5.90 | 5.84 | 5.87 | 00:00:00 | | 2012-11-27 | 36,100 | 5.88 | 5.96 | 5.84 | 5.90 | 00:00:00 | | 2012-11-28 | 99,600 | 5.84 | 5.86 | 5.68 | 5.85 | 00:00:00 | | 2012-11-29 | 126,100 | 5.86 | 5.99 | 5.86 | 5.93 | 00:00:00 | | 2012-11-30 | 13,900 | 5.91 | 5.92 | 5.89 | 5.90 | 00:00:00 | | 2012-12-03 | 44,100 | 5.89 | 6.00 | 5.89 | 5.89 | 00:00:00 | | 2012-12-04 | 102,900 | 5.88 | 5.91 | 5.69 | 5.73 | 00:00:00 | | 2012-12-05 | 108,800 | 5.78 | 5.82 | 5.69 | 5.78 | 00:00:00 | | 2012-12-06 | 50,100 | 5.77 | 5.80 | 5.69 | 5.78 | 00:00:00 | | 2012-12-07 | 51,900 | 5.82 | 5.83 | 5.73 | 5.81 | 00:00:00 | | 2012-12-10 | 43,200 | 5.84 | 5.84 | 5.72 | 5.80 | 00:00:00 | | 2012-12-11 | 28,500 | 5.80 | 5.84 | 5.78 | 5.82 | 00:00:00 | | 2012-12-12 | 33,300 | 5.84 | 5.84 | 5.76 | 5.80 | 00:00:00 | | 2012-12-13 | 45,200 | 5.78 | 5.82 | 5.75 | 5.78 | 00:00:00 | | 2012-12-14 | 28,300 | 5.82 | 5.83 | 5.78 | 5.82 | 00:00:00 | | 2012-12-17 | 55,000 | 5.85 | 5.96 | 5.85 | 5.89 | 00:00:00 | | 2012-12-18 | 147,600 | 5.95 | 6.06 | 5.93 | 6.06 | 00:00:00 | | 2012-12-19 | 209,300 | 6.07 | 6.28 | 6.07 | 6.26 | 00:00:00 | | 2012-12-20 | 149,600 | 6.25 | 6.25 | 6.14 | 6.21 | 00:00:00 | | 2012-12-21 | 118,400 | 6.18 | 6.30 | 6.18 | 6.20 | 00:00:00 | | 2012-12-24 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2012-12-25 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2012-12-26 | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2012-12-27 | 49,800 | 6.16 | 6.23 | 6.11 | 6.12 | 00:00:00 | | 2012-12-28 | 46,400 | 6.15 | 6.20 | 6.12 | 6.15 | 00:00:00 | | 2012-12-31 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2013-01-01 | 0 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2013-01-02 | 128,700 | 6.22 | 6.40 | 6.22 | 6.40 | 00:00:00 | | 2013-01-03 | 105,000 | 6.43 | 6.54 | 6.39 | 6.54 | 00:00:00 | | 2013-01-04 | 135,700 | 6.50 | 6.59 | 6.41 | 6.53 | 00:00:00 | | 2013-01-07 | 146,400 | 6.48 | 6.51 | 6.32 | 6.41 | 00:00:00 | | 2013-01-08 | 89,800 | 6.39 | 6.47 | 6.31 | 6.34 | 00:00:00 | | 2013-01-09 | 92,900 | 6.32 | 6.49 | 6.32 | 6.46 | 00:00:00 | | 2013-01-10 | 164,200 | 6.53 | 6.67 | 6.47 | 6.63 | 00:00:00 | | 2013-01-11 | 54,700 | 6.68 | 6.68 | 6.52 | 6.54 | 00:00:00 | | 2013-01-14 | 88,300 | 6.55 | 6.57 | 6.44 | 6.54 | 00:00:00 | | 2013-01-15 | 105,600 | 6.56 | 6.66 | 6.53 | 6.64 | 00:00:00 | | 2013-01-16 | 80,900 | 6.58 | 6.63 | 6.56 | 6.61 | 00:00:00 | | 2013-01-17 | 146,300 | 6.59 | 6.77 | 6.55 | 6.70 | 00:00:00 | | 2013-01-18 | 60,700 | 6.72 | 6.79 | 6.70 | 6.70 | 00:00:00 | | 2013-01-21 | 47,500 | 6.69 | 6.76 | 6.69 | 6.73 | 00:00:00 | | 2013-01-22 | 22,500 | 6.72 | 6.75 | 6.62 | 6.67 | 00:00:00 | | 2013-01-23 | 57,900 | 6.68 | 6.80 | 6.68 | 6.76 | 00:00:00 | | 2013-01-24 | 41,100 | 6.77 | 6.77 | 6.64 | 6.68 | 00:00:00 | | 2013-02-08 | 41,100 | 6.49 | 6.55 | 6.42 | 6.55 | 00:00:00 | | 2013-02-14 | 131,600 | 6.40 | 6.40 | 6.17 | 6.30 | 00:00:00 | | 2013-02-15 | 19,200 | 6.30 | 6.39 | 6.28 | 6.30 | 00:00:00 | | 2013-02-18 | 40,300 | 6.31 | 6.33 | 6.23 | 6.28 | 00:00:00 | | 2013-02-19 | 81,100 | 6.27 | 6.57 | 6.24 | 6.57 | 00:00:00 | | 2013-02-20 | 118,800 | 6.54 | 6.75 | 6.54 | 6.67 | 00:00:00 | | 2013-02-21 | 137,300 | 6.58 | 6.62 | 6.46 | 6.51 | 00:00:00 | | 2013-02-22 | 107,700 | 6.59 | 6.61 | 6.36 | 6.44 | 00:00:00 | | 2013-03-11 | 87,900 | 6.85 | 6.87 | 6.74 | 6.80 | 00:00:00 | | 2013-03-14 | 61,600 | 6.60 | 6.67 | 6.55 | 6.55 | 00:00:00 | | 2013-03-15 | 37,700 | 6.55 | 6.67 | 6.55 | 6.60 | 00:00:00 | | 2013-03-19 | 34,800 | 6.48 | 6.55 | 6.42 | 6.45 | 00:00:00 | | 2013-03-20 | 45,700 | 6.45 | 6.53 | 6.39 | 6.44 | 00:00:00 | | 2013-03-21 | 56,900 | 6.43 | 6.43 | 6.26 | 6.30 | 00:00:00 | | 2013-03-22 | 53,200 | 6.29 | 6.29 | 6.19 | 6.22 | 00:00:00 | | 2013-03-25 | 115,700 | 6.30 | 6.35 | 6.20 | 6.27 | 00:00:00 | | 2013-04-02 | 57,100 | 6.17 | 6.18 | 6.08 | 6.12 | 00:00:00 | | 2013-04-03 | 26,100 | 6.10 | 6.22 | 6.10 | 6.18 | 00:00:00 | | 2013-04-04 | 14,500 | 6.19 | 6.21 | 6.13 | 6.14 | 00:00:00 | | 2013-04-08 | 27,100 | 6.07 | 6.07 | 5.99 | 6.01 | 00:00:00 | | 2013-04-09 | 95,100 | 6.03 | 6.04 | 5.85 | 5.94 | 00:00:00 | | 2013-04-10 | 78,100 | 5.91 | 6.01 | 5.89 | 6.01 | 00:00:00 | | 2013-04-11 | 52,700 | 5.99 | 6.13 | 5.94 | 6.09 | 00:00:00 | | 2013-04-12 | 76,200 | 6.10 | 6.10 | 5.82 | 5.96 | 00:00:00 | | 2013-04-15 | 80,400 | 5.95 | 5.95 | 5.63 | 5.68 | 00:00:00 | | 2013-04-18 | 125,800 | 5.53 | 5.62 | 5.49 | 5.53 | 00:00:00 | | 2013-04-19 | 40,700 | 5.56 | 5.63 | 5.40 | 5.48 | 00:00:00 | | 2013-04-22 | 76,300 | 5.48 | 5.52 | 5.38 | 5.43 | 00:00:00 | | 2013-04-25 | 57,200 | 5.76 | 5.93 | 5.73 | 5.90 | 00:00:00 | | 2013-04-26 | 72,200 | 5.89 | 5.98 | 5.81 | 5.91 | 00:00:00 | | 2013-04-29 | 21,000 | 5.91 | 5.96 | 5.89 | 5.93 | 00:00:00 | | 2013-04-30 | 44,600 | 5.94 | 6.02 | 5.93 | 6.02 | 00:00:00 | | 2013-05-01 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2013-05-02 | 459,500 | 6.12 | 6.63 | 6.12 | 6.55 | 00:00:00 | | 2013-05-06 | 65,500 | 6.66 | 6.72 | 6.57 | 6.58 | 00:00:00 | | 2013-05-13 | 74,500 | 6.61 | 6.67 | 6.56 | 6.61 | 00:00:00 | | 2013-05-28 | 70,700 | 6.34 | 6.50 | 6.34 | 6.45 | 00:00:00 | | 2013-05-29 | 51,400 | 6.44 | 6.46 | 6.38 | 6.39 | 00:00:00 | | 2013-06-03 | 138,900 | 6.52 | 6.52 | 6.42 | 6.45 | 00:00:00 | | 2013-06-06 | 89,600 | 6.43 | 6.46 | 6.36 | 6.40 | 00:00:00 | | 2013-06-07 | 84,100 | 6.43 | 6.47 | 6.28 | 6.47 | 00:00:00 | | 2013-06-10 | 49,800 | 6.48 | 6.50 | 6.41 | 6.42 | 00:00:00 | | 2013-06-11 | 232,300 | 6.57 | 6.66 | 6.52 | 6.63 | 00:00:00 | | 2013-06-12 | 86,300 | 6.63 | 6.69 | 6.51 | 6.54 | 00:00:00 | | 2013-06-17 | 23,500 | 6.56 | 6.62 | 6.53 | 6.55 | 00:00:00 | | 2013-06-25 | 158,500 | 6.07 | 6.24 | 6.07 | 6.24 | 00:00:00 | | 2013-06-26 | 120,500 | 6.23 | 6.51 | 6.21 | 6.47 | 00:00:00 | | 2013-07-01 | 35,200 | 6.42 | 6.46 | 6.32 | 6.38 | 00:00:00 | | 2013-07-02 | 13,700 | 6.37 | 6.40 | 6.35 | 6.40 | 00:00:00 | | 2013-07-03 | 53,300 | 6.37 | 6.37 | 6.27 | 6.34 | 00:00:00 | | 2013-07-15 | 163,400 | 6.88 | 7.14 | 6.88 | 6.97 | 00:00:00 | | 2013-07-29 | 56,900 | 7.05 | 7.06 | 6.95 | 7.01 | 00:00:00 | | 2013-07-30 | 306,900 | 7.20 | 7.31 | 6.60 | 6.77 | 00:00:00 | | 2013-07-31 | 106,500 | 6.77 | 6.78 | 6.50 | 6.67 | 00:00:00 | | 2013-08-05 | 11,700 | 6.84 | 6.85 | 6.79 | 6.82 | 00:00:00 | | 2013-08-09 | 27,700 | 6.99 | 7.00 | 6.95 | 6.99 | 00:00:00 | | 2013-08-19 | 35,500 | 7.06 | 7.10 | 7.03 | 7.03 | 00:00:00 | | 2013-08-27 | 107,800 | 6.97 | 6.97 | 6.73 | 6.78 | 00:00:00 | | 2013-08-28 | 94,500 | 6.75 | 6.79 | 6.62 | 6.76 | 00:00:00 | | 2013-09-05 | 80,400 | 7.15 | 7.21 | 7.10 | 7.14 | 00:00:00 | | 2013-09-06 | 51,500 | 7.13 | 7.18 | 7.04 | 7.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
